株価チャート
2018/08/02~2019/01/25
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2019 |
01/25 | 530 | 545 | 505 | 512 | -3.94% | 16,400 | 8億2176万 | -0.39% | 18.21 | 1.65 |
01/24 | 550 | 550 | 526 | 533 | -3.09% | 7,900 | 8億5546万 | +2.5% | 18.96 | 1.71 |
01/23 | 550 | 565 | 521 | 550 | +0.92% | 14,300 | 8億8275万 | +4.96% | 19.56 | 1.77 |
01/22 | 540 | 563 | 521 | 545 | +0.93% | 15,300 | 8億7472万 | +2.25% | 19.39 | 1.75 |
01/21 | 530 | 563 | 512 | 540 | +1.5% | 15,000 | 8億6670万 | -1.28% | 19.21 | 1.74 |
01/18 | 565 | 565 | 512 | 532 | -4.14% | 17,800 | 8億5386万 | -4.32% | 18.92 | 1.71 |
01/17 | 493 | 569 | 489 | 555 | +13.03% | 50,600 | 8億9077万 | -1.07% | 19.74 | 1.78 |
01/16 | 508 | 515 | 480 | 491 | -2.96% | 18,600 | 7億8805万 | -12.63% | 17.47 | 1.58 |
01/15 | 519 | 535 | 498 | 506 | -4.35% | 33,800 | 8億1213万 | -9.8% | 18 | 1.63 |
01/11 | 703 | 708 | 518 | 529 | -12.99% | 150,900 | 8億4904万 | -5.03% | 18.82 | 1.7 |
01/10 | 548 | 608 | 530 | 608 | +19.69% | 58,800 | 9億7584万 | +10.14% | 21.63 | 1.96 |
01/09 | 431 | 508 | 424 | 508 | +18.69% | 28,000 | 8億1534万 | -6.45% | 18.07 | 1.63 |
01/08 | 421 | 443 | 409 | 428 | +4.65% | 11,300 | 6億8694万 | -20.59% | 15.22 | 1.38 |
01/07 | 412 | 430 | 406 | 409 | +1.24% | 12,000 | 6億5644万 | -24.12% | 14.55 | 1.32 |
01/04 | 430 | 430 | 387 | 404 | -6.05% | 17,800 | 6億4842万 | -24.91% | 14.37 | 1.3 |
2018 |
12/28 | 438 | 446 | 395 | 430 | -6.93% | 43,600 | 6億9015万 | -20.22% | 15.3 | 1.38 |
12/27 | 501 | 542 | 448 | 462 | -4.35% | 34,500 | 7億4151万 | -13.97% | 16.43 | 1.49 |
12/26 | 510 | 560 | 481 | 483 | -3.4% | 22,600 | 7億7521万 | -9.21% | 17.18 | 1.55 |
12/25 | 580 | 580 | 500 | 500 | -16.67% | 37,000 | 8億250万 | -4.94% | 17.79 | 1.61 |
12/21 | 573 | 649 | 555 | 600 | +6.57% | 68,700 | 9億6300万 | +15.83% | 21.34 | 1.93 |
12/20 | 501 | 606 | 501 | 563 | +10.61% | 82,400 | 9億361万 | +11.05% | 20.03 | 1.81 |
12/19 | 490 | 580 | 452 | 509 | +1.8% | 58,400 | 8億1694万 | +2.41% | 18.11 | 1.64 |
12/18 | 550 | 550 | 475 | 500 | -12.28% | 50,100 | 8億250万 | +2.04% | 17.79 | 1.61 |
12/17 | 559 | 659 | 499 | 570 | -1.55% | 91,500 | 9億1485万 | +18.01% | 20.28 | 1.83 |
12/14 | 664 | 664 | 566 | 579 | -13.06% | 61,200 | 9億2929万 | +22.15% | 20.6 | 1.86 |
12/13 | 643 | 695 | 602 | 666 | +3.58% | 58,800 | 10億6893万 | +42.61% | 23.69 | 2.14 |
12/12 | 746 | 829 | 623 | 643 | -15.51% | 135,600 | 10億3201万 | +39.78% | 22.87 | 2.07 |
12/11 | 1,031 | 1,049 | 761 | 761 | -16.47% | 136,400 | 12億2140万 | +69.11% | 27.07 | 2.45 |
12/10 | 746 | 911 | 746 | 911 | +19.71% | 57,900 | 14億6215万 | +110.39% | 32.41 | 2.93 |
12/07 | 651 | 761 | 623 | 761 | +15.13% | 76,000 | 12億2140万 | +86.52% | 27.07 | 2.45 |
12/06 | 552 | 661 | 462 | 661 | +17.83% | 96,600 | 10億6090万 | +69.92% | 23.51 | 2.13 |
12/05 | 561 | 561 | 540 | 561 | +16.63% | 51,000 | 9億40万 | +50.4% | 19.96 | 1.8 |
12/04 | 403 | 481 | 403 | 481 | +22.39% | 45,100 | 7億7200万 | +32.87% | 17.11 | 1.55 |
12/03 | 383 | 416 | 368 | 393 | -1.5% | 10,500 | 6億3076万 | +11.02% | 13.98 | 1.26 |
11/30 | 380 | 410 | 357 | 399 | +3.1% | 18,700 | 6億4039万 | +14.33% | 14.19 | 1.28 |
11/29 | 415 | 420 | 382 | 387 | -8.51% | 25,200 | 6億2113万 | +12.17% | 13.77 | 1.24 |
11/28 | 409 | 440 | 401 | 423 | +2.17% | 14,300 | 6億7891万 | +23.68% | 15.05 | 1.36 |
11/27 | 398 | 415 | 398 | 414 | +4.55% | 6,100 | 6億6447万 | +22.85% | 14.73 | 1.33 |
11/26 | 427 | 443 | 386 | 396 | -3.65% | 23,800 | 6億3558万 | +19.28% | 14.09 | 1.27 |
11/22 | 380 | 456 | 380 | 411 | +4.31% | 42,800 | 6億5965万 | +25.3% | 14.62 | 1.32 |
11/21 | 356 | 419 | 356 | 394 | +15.88% | 58,600 | 6億3237万 | +21.98% | 14.01 | 1.27 |
11/20 | 318 | 396 | 312 | 340 | +7.59% | 54,600 | 5億4570万 | +6.58% | 12.09 | 1.09 |
11/19 | 310 | 335 | 308 | 316 | +0.64% | 12,400 | 5億718万 | -0.32% | 11.24 | 1.02 |
11/16 | 320 | 320 | 310 | 314 | -1.88% | 10,500 | 5億397万 | -0.63% | 11.17 | 1.01 |
11/15 | 312 | 332 | 308 | 320 | +1.27% | 19,900 | 5億1360万 | +1.59% | 11.38 | 1.03 |
11/14 | 326 | 326 | 308 | 316 | -2.17% | 26,900 | 5億718万 | +0.64% | 11.24 | 1.02 |
11/13 | 324 | 340 | 308 | 323 | 0% | 30,800 | 5億1841万 | +2.87% | 11.49 | 1.04 |
11/12 | 363 | 374 | 323 | 323 | -11.02% | 49,400 | 5億1841万 | +3.19% | 11.49 | 1.04 |
11/09 | 395 | 444 | 360 | 363 | -10.15% | 86,900 | 5億8261万 | +16.35% | 12.91 | 1.17 |
11/08 | 476 | 520 | 404 | 404 | -16.53% | 186,700 | 6億4842万 | +30.74% | 14.37 | 1.3 |
11/07 | 484 | 484 | 484 | 484 | +19.8% | 33,800 | 7億7682万 | +58.69% | 17.22 | 1.56 |
11/06 | 327 | 404 | 327 | 404 | +24.69% | 124,000 | 6億4842万 | +36.03% | 14.37 | 1.3 |
11/05 | 286 | 324 | 281 | 324 | +11.34% | 6,200 | 5億2002万 | +10.58% | 11.53 | 1.04 |
11/02 | 273 | 291 | 271 | 291 | +6.59% | 4,600 | 4億6705万 | -0.68% | 10.35 | 0.94 |
11/01 | 281 | 281 | 273 | 273 | -3.53% | 1,000 | 4億3816万 | -6.83% | 9.71 | 0.88 |
10/31 | 278 | 283 | 275 | 283 | +3.28% | 1,000 | 4億5421万 | -3.74% | 10.07 | 0.91 |
10/30 | 275 | 278 | 274 | 274 | -3.18% | 1,300 | 4億3977万 | -6.8% | 9.75 | 0.88 |
10/29 | 278 | 287 | 270 | 283 | +1.8% | 7,400 | 4億5421万 | -4.07% | 10.07 | 0.91 |
10/26 | 295 | 308 | 278 | 278 | -5.76% | 18,300 | 4億4619万 | -5.76% | 9.89 | 0.89 |
10/25 | 310 | 384 | 288 | 295 | -2.96% | 74,800 | 4億7347万 | -0.34% | 10.49 | 0.95 |
10/24 | 301 | 305 | 301 | 304 | +1.33% | 1,700 | 4億8792万 | +2.7% | 10.81 | 0.98 |
10/23 | 296 | 300 | 292 | 300 | +1.69% | 1,300 | 4億8150万 | +1.69% | 10.67 | 0.96 |
10/18 | 295 | 295 | 295 | 295 | 0% | 200 | 4億7347万 | 0% | 10.49 | 0.95 |
10/16 | 295 | 295 | 295 | 295 | +4.24% | 500 | 4億7347万 | -0.34% | 10.49 | 0.95 |
10/15 | 283 | 283 | 283 | 283 | -1.39% | 500 | 4億5421万 | -4.39% | 10.07 | 0.91 |
10/09 | 287 | 291 | 287 | 287 | -1.71% | 700 | 4億6063万 | -3.37% | 10.21 | 0.92 |
10/05 | 285 | 292 | 282 | 292 | +2.46% | 1,900 | 4億6866万 | -2.01% | 10.39 | 0.94 |
10/04 | 297 | 297 | 285 | 285 | -4.04% | 1,900 | 4億5742万 | -4.68% | 10.14 | 0.92 |
10/03 | 297 | 297 | 297 | 297 | -1.33% | 100 | 4億7668万 | -1% | 10.56 | 0.96 |
10/01 | 301 | 301 | 301 | 301 | +0.33% | 100 | 4億8310万 | 0% | 10.71 | 0.97 |
09/28 | 300 | 300 | 300 | 300 | 0% | 100 | 4億8150万 | -0.33% | 10.67 | 0.96 |
09/27 | 306 | 307 | 300 | 300 | +0.67% | 300 | 4億8150万 | -0.33% | 10.67 | 0.96 |
09/26 | 309 | 309 | 298 | 298 | -0.33% | 1,800 | 4億7829万 | -1% | 10.6 | 0.96 |
09/25 | 299 | 299 | 299 | 299 | +1.01% | 100 | 4億7989万 | -0.66% | 10.64 | 0.96 |
09/21 | 299 | 299 | 296 | 296 | -1% | 200 | 4億7508万 | -1.99% | 10.53 | 0.95 |
09/19 | 301 | 301 | 295 | 299 | -1.97% | 1,300 | 4億7989万 | -1.32% | 10.64 | 0.96 |
09/18 | 300 | 305 | 300 | 305 | +0.99% | 300 | 4億8952万 | +0.33% | 10.85 | 0.98 |
09/13 | 304 | 304 | 302 | 302 | -0.98% | 400 | 4億8471万 | -0.66% | 10.74 | 0.97 |
09/12 | 293 | 305 | 293 | 305 | +7.02% | 2,100 | 4億8952万 | -0.33% | 10.85 | 0.98 |
09/07 | 285 | 285 | 285 | 285 | -2.06% | 100 | 4億5742万 | -7.17% | 10.14 | 0.92 |
09/04 | 291 | 291 | 291 | 291 | -0.34% | 100 | 4億6705万 | -6.13% | 10.35 | 0.94 |
09/03 | 292 | 292 | 292 | 292 | 0% | 200 | 4億6866万 | -6.41% | 10.39 | 0.94 |
08/31 | 295 | 300 | 292 | 292 | -1.35% | 1,100 | 4億6866万 | -7.01% | 10.39 | 0.94 |
08/30 | 299 | 299 | 296 | 296 | -0.34% | 300 | 4億7508万 | -6.33% | 10.53 | 0.95 |
08/29 | 297 | 298 | 297 | 297 | +1.02% | 500 | 4億7668万 | -6.6% | 10.56 | 0.96 |
08/28 | 294 | 294 | 294 | 294 | -0.68% | 100 | 4億7187万 | -8.13% | 10.46 | 0.95 |
08/27 | 304 | 304 | 292 | 296 | -2.63% | 3,700 | 4億7508万 | -7.79% | 10.53 | 0.95 |
08/24 | 300 | 306 | 296 | 304 | +1.33% | 1,400 | 4億8792万 | -5.88% | 10.81 | 0.98 |
08/23 | 302 | 302 | 300 | 300 | -2.91% | 500 | 4億8150万 | -7.41% | 10.67 | 0.96 |
08/22 | 305 | 314 | 305 | 309 | +0.32% | 800 | 4億9594万 | -5.21% | 10.99 | 0.99 |
08/21 | 330 | 330 | 305 | 308 | -7.78% | 6,700 | 4億9434万 | -5.81% | 10.96 | 0.99 |
08/20 | 309 | 334 | 305 | 334 | +8.44% | 7,200 | 5億3607万 | +1.83% | 11.88 | 1.07 |
08/17 | 308 | 308 | 308 | 308 | +1.99% | 1,000 | 4億9434万 | -6.38% | 10.96 | 0.99 |
08/16 | 302 | 302 | 302 | 302 | -0.66% | 100 | 4億8471万 | -8.48% | 10.74 | 0.97 |
08/15 | 303 | 305 | 303 | 304 | 0% | 1,700 | 4億8792万 | -8.43% | 10.81 | 0.98 |
08/10 | 304 | 304 | 304 | 304 | 0% | 400 | 4億8792万 | -8.71% | 10.81 | 0.98 |
08/07 | 294 | 304 | 294 | 304 | +0.66% | 200 | 4億8792万 | -9.25% | 10.81 | 0.98 |
08/06 | 310 | 310 | 300 | 302 | -5.33% | 4,200 | 4億8471万 | -10.12% | 10.74 | 0.97 |
08/03 | 319 | 319 | 317 | 319 | 0% | 1,400 | 5億1199万 | -5.62% | 11.35 | 1.03 |
08/02 | 319 | 319 | 319 | 319 | -0.93% | 1,000 | 5億1199万 | -5.9% | 11.35 | 1.03 |